|
 MOODYS CORPORATIO - [Ticker: MCO] |     | | Última Transacción | 156,830 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | --1.37 (+0.99%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 159,305 | Mínimo | 156,810 | | Volumen | 138.368 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 143,440 x 400 - 143,460 x 200 | Yield | | | Cierre Anterior | 158,200 | PER | 0,00% | | Apertura | 157,870 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para MCO desde 2000-01-01 hasta 2024-05-06 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-02 | 43,40 | 885.400 | 43,64 | 43,23 | 43,64 | 00:00:00 | | 2005-06-03 | 43,26 | 736.700 | 43,62 | 43,07 | 43,33 | 00:00:00 | | 2005-06-06 | 43,62 | 556.700 | 43,72 | 43,15 | 43,30 | 00:00:00 | | 2005-06-07 | 43,90 | 905.300 | 44,29 | 43,65 | 43,66 | 00:00:00 | | 2005-06-08 | 43,62 | 725.200 | 43,85 | 43,36 | 43,82 | 00:00:00 | | 2005-06-09 | 44,08 | 675.100 | 44,19 | 43,50 | 43,60 | 00:00:00 | | 2005-06-10 | 43,91 | 418.600 | 44,20 | 43,75 | 44,09 | 00:00:00 | | 2005-06-13 | 43,84 | 479.000 | 44,19 | 43,25 | 43,75 | 00:00:00 | | 2005-06-14 | 44,45 | 598.200 | 44,47 | 43,67 | 43,67 | 00:00:00 | | 2005-06-15 | 44,70 | 1.277.800 | 44,85 | 44,50 | 44,55 | 00:00:00 | | 2005-06-16 | 45,14 | 873.100 | 45,18 | 44,58 | 44,70 | 00:00:00 | | 2005-06-17 | 46,11 | 1.541.600 | 46,15 | 45,41 | 45,85 | 00:00:00 | | 2005-06-20 | 46,04 | 743.100 | 46,09 | 45,30 | 45,70 | 00:00:00 | | 2005-06-21 | 46,60 | 1.222.900 | 46,69 | 45,72 | 45,96 | 00:00:00 | | 2005-06-22 | 45,84 | 1.521.500 | 47,04 | 45,82 | 46,60 | 00:00:00 | | 2005-06-23 | 44,73 | 1.990.900 | 45,51 | 44,65 | 45,50 | 00:00:00 | | 2005-06-24 | 44,65 | 923.300 | 44,89 | 44,45 | 44,55 | 00:00:00 | | 2005-06-27 | 44,69 | 700.500 | 44,79 | 44,45 | 44,50 | 00:00:00 | | 2005-06-28 | 45,37 | 1.130.200 | 45,37 | 44,89 | 45,00 | 00:00:00 | | 2005-06-29 | 45,25 | 637.000 | 45,43 | 44,89 | 45,35 | 00:00:00 | | 2005-06-30 | 44,96 | 1.104.600 | 45,49 | 44,93 | 45,15 | 00:00:00 | | 2005-07-01 | 45,29 | 845.400 | 45,35 | 44,62 | 44,96 | 00:00:00 | | 2005-07-05 | 45,42 | 664.000 | 45,60 | 44,88 | 45,24 | 00:00:00 | | 2005-07-06 | 45,00 | 392.300 | 45,54 | 44,84 | 45,42 | 00:00:00 | | 2005-07-07 | 45,18 | 749.600 | 45,19 | 44,05 | 44,50 | 00:00:00 | | 2005-07-08 | 45,92 | 484.700 | 45,98 | 45,11 | 45,21 | 00:00:00 | | 2005-07-11 | 45,91 | 477.500 | 46,29 | 45,44 | 45,93 | 00:00:00 | | 2005-07-12 | 46,39 | 773.600 | 46,42 | 45,77 | 45,91 | 00:00:00 | | 2005-07-13 | 46,58 | 623.800 | 46,73 | 46,28 | 46,34 | 00:00:00 | | 2005-07-14 | 46,60 | 639.400 | 46,88 | 46,12 | 46,60 | 00:00:00 | | 2005-07-15 | 46,86 | 460.800 | 47,00 | 46,16 | 46,61 | 00:00:00 | | 2005-07-18 | 46,55 | 476.100 | 46,86 | 46,28 | 46,86 | 00:00:00 | | 2005-07-19 | 47,27 | 671.900 | 47,37 | 46,40 | 46,80 | 00:00:00 | | 2005-07-20 | 48,12 | 690.000 | 48,13 | 46,85 | 47,12 | 00:00:00 | | 2005-07-21 | 47,75 | 888.700 | 48,22 | 47,44 | 48,17 | 00:00:00 | | 2005-07-22 | 47,54 | 455.400 | 47,75 | 47,08 | 47,75 | 00:00:00 | | 2005-07-25 | 47,68 | 538.300 | 47,85 | 47,10 | 47,52 | 00:00:00 | | 2005-07-26 | 48,90 | 917.800 | 48,99 | 47,80 | 48,05 | 00:00:00 | | 2005-07-27 | 48,60 | 562.800 | 48,92 | 48,24 | 48,90 | 00:00:00 | | 2005-07-28 | 49,43 | 837.300 | 49,68 | 48,58 | 48,59 | 00:00:00 | | 2005-07-29 | 47,31 | 2.076.400 | 50,00 | 47,26 | 50,00 | 00:00:00 | | 2005-08-01 | 47,12 | 1.795.900 | 47,70 | 46,46 | 47,21 | 00:00:00 | | 2005-08-02 | 47,10 | 1.700.800 | 47,36 | 46,94 | 47,14 | 00:00:00 | | 2005-08-03 | 47,62 | 1.354.000 | 47,73 | 46,36 | 46,40 | 00:00:00 | | 2005-08-04 | 47,60 | 1.005.800 | 47,86 | 47,10 | 47,30 | 00:00:00 | | 2005-08-05 | 46,99 | 952.900 | 47,28 | 46,69 | 46,75 | 00:00:00 | | 2005-08-08 | 46,34 | 803.000 | 47,00 | 46,25 | 47,00 | 00:00:00 | | 2005-08-09 | 46,41 | 1.152.600 | 46,75 | 46,20 | 46,43 | 00:00:00 | | 2005-08-10 | 46,45 | 1.002.700 | 47,34 | 46,26 | 46,85 | 00:00:00 | | 2005-08-11 | 46,74 | 1.505.000 | 46,88 | 45,60 | 45,91 | 00:00:00 | | 2005-08-12 | 46,67 | 797.100 | 46,91 | 46,17 | 46,20 | 00:00:00 | | 2005-08-15 | 46,75 | 674.700 | 47,00 | 46,42 | 46,45 | 00:00:00 | | 2005-08-16 | 46,59 | 1.035.300 | 47,09 | 46,48 | 46,75 | 00:00:00 | | 2005-08-17 | 46,99 | 893.200 | 47,30 | 46,25 | 46,30 | 00:00:00 | | 2005-08-18 | 47,03 | 838.200 | 47,21 | 46,81 | 46,95 | 00:00:00 | | 2005-08-19 | 47,49 | 895.800 | 47,77 | 47,16 | 47,37 | 00:00:00 | | 2005-08-22 | 48,62 | 1.817.000 | 49,79 | 48,00 | 48,00 | 00:00:00 | | 2005-08-23 | 48,15 | 1.219.000 | 48,94 | 48,12 | 48,55 | 00:00:00 | | 2005-08-24 | 48,17 | 1.019.500 | 49,49 | 48,11 | 48,20 | 00:00:00 | | 2005-08-25 | 49,20 | 1.338.900 | 49,24 | 48,19 | 48,24 | 00:00:00 | | 2005-08-26 | 48,78 | 1.001.900 | 49,15 | 48,59 | 49,05 | 00:00:00 | | 2005-08-29 | 48,87 | 1.097.400 | 49,39 | 48,36 | 48,60 | 00:00:00 | | 2005-08-30 | 48,80 | 913.300 | 49,00 | 48,53 | 48,88 | 00:00:00 | | 2005-08-31 | 49,11 | 1.359.600 | 49,11 | 48,26 | 48,81 | 00:00:00 | | 2005-09-01 | 49,95 | 1.064.800 | 50,10 | 49,08 | 49,10 | 00:00:00 | | 2005-09-02 | 50,37 | 1.271.400 | 50,95 | 49,82 | 50,00 | 00:00:00 | | 2005-09-06 | 50,31 | 939.400 | 50,94 | 50,13 | 50,70 | 00:00:00 | | 2005-09-07 | 49,71 | 1.017.500 | 50,20 | 49,62 | 50,10 | 00:00:00 | | 2005-09-08 | 50,27 | 1.004.500 | 50,47 | 48,94 | 49,05 | 00:00:00 | | 2005-09-09 | 51,42 | 975.000 | 51,48 | 50,13 | 50,38 | 00:00:00 | | 2005-09-12 | 50,80 | 1.234.000 | 51,20 | 50,30 | 51,20 | 00:00:00 | | 2005-09-13 | 51,01 | 1.305.600 | 51,65 | 50,31 | 51,00 | 00:00:00 | | 2005-09-14 | 51,68 | 1.324.200 | 51,89 | 51,05 | 51,50 | 00:00:00 | | 2005-09-15 | 51,51 | 1.277.600 | 51,88 | 51,03 | 51,88 | 00:00:00 | | 2005-09-16 | 50,67 | 3.201.700 | 51,51 | 50,34 | 51,51 | 00:00:00 | | 2005-09-19 | 50,42 | 829.400 | 50,85 | 50,17 | 50,70 | 00:00:00 | | 2005-09-20 | 49,47 | 1.578.600 | 50,45 | 49,44 | 50,42 | 00:00:00 | | 2005-09-21 | 49,42 | 1.191.300 | 49,75 | 49,15 | 49,30 | 00:00:00 | | 2005-09-22 | 49,34 | 1.140.400 | 49,60 | 48,76 | 49,15 | 00:00:00 | | 2005-09-23 | 49,43 | 901.200 | 49,72 | 48,90 | 49,05 | 00:00:00 | | 2005-09-26 | 49,48 | 774.800 | 49,77 | 49,24 | 49,53 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
